Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.200 | 4.600 | 4.200 | 4.400 | 20,381 | +0.30(+7.21%) |
Oct 30, 2018 | 4.400 | 4.400 | 4.000 | 4.104 | 5,456 | +0.10(+2.55%) |
Oct 29, 2018 | 4.400 | 4.414 | 4.000 | 4.002 | 13,926 | -0.40(-9.05%) |
Oct 26, 2018 | 4.400 | 4.600 | 4.200 | 4.400 | 8,785 | +0.10(+2.33%) |
Oct 25, 2018 | 4.700 | 4.800 | 4.300 | 4.300 | 36,662 | -0.48(-10.12%) |
Oct 24, 2018 | 4.840 | 5.024 | 4.700 | 4.784 | 26,523 | -0.34(-6.56%) |
Oct 23, 2018 | 5.000 | 5.176 | 4.802 | 5.120 | 23,478 | -0.08(-1.54%) |
Oct 22, 2018 | 5.600 | 5.600 | 5.000 | 5.200 | 31,746 | -0.30(-5.45%) |
Oct 19, 2018 | 6.040 | 6.400 | 5.400 | 5.500 | 44,010 | -0.54(-8.97%) |
Oct 18, 2018 | 5.800 | 6.368 | 5.620 | 6.042 | 40,812 | +0.20(+3.35%) |
Oct 17, 2018 | 6.200 | 6.698 | 5.600 | 5.846 | 43,088 | -0.77(-11.69%) |
Oct 16, 2018 | 7.000 | 7.388 | 6.400 | 6.620 | 88,870 | -0.18(-2.65%) |
Oct 15, 2018 | 5.800 | 7.000 | 5.200 | 6.800 | 138,257 | +1.10(+19.30%) |
Oct 12, 2018 | 5.400 | 6.000 | 5.200 | 5.700 | 35,215 | +0.50(+9.62%) |
Oct 11, 2018 | 5.200 | 5.400 | 5.000 | 5.200 | 7,135 | -0.09(-1.66%) |
Oct 10, 2018 | 5.084 | 5.400 | 4.700 | 5.288 | 14,343 | +0.17(+3.24%) |
Oct 09, 2018 | 5.048 | 5.400 | 4.800 | 5.122 | 19,164 | -0.21(-3.87%) |
Oct 08, 2018 | 5.298 | 5.486 | 5.000 | 5.328 | 16,101 | -0.27(-4.86%) |
Oct 05, 2018 | 6.000 | 6.000 | 5.400 | 5.600 | 15,820 | +0.20(+3.70%) |
Oct 04, 2018 | 5.000 | 5.898 | 4.864 | 5.400 | 19,095 | +0.40(+8.00%) |
Oct 03, 2018 | 4.800 | 5.000 | 4.590 | 5.000 | 14,267 | +0.31(+6.61%) |
Oct 02, 2018 | 4.800 | 4.820 | 4.522 | 4.690 | 11,082 | -0.01(-0.21%) |
Oct 01, 2018 | 4.600 | 5.000 | 4.500 | 4.700 | 7,090 | +0.10(+2.17%) |
Sep 28, 2018 | 4.600 | 5.000 | 4.600 | 4.600 | 16,060 | -0.13(-2.83%) |
Sep 27, 2018 | 4.634 | 4.840 | 4.600 | 4.734 | 6,759 | -0.07(-1.37%) |
Sep 26, 2018 | 4.840 | 4.840 | 4.600 | 4.800 | 9,569 | -0.04(-0.83%) |
Sep 25, 2018 | 5.000 | 5.096 | 4.600 | 4.840 | 11,465 | -0.13(-2.58%) |
Sep 24, 2018 | 5.400 | 5.600 | 4.840 | 4.968 | 18,181 | -0.23(-4.46%) |
Sep 21, 2018 | 5.200 | 5.200 | 4.800 | 5.200 | 26,515 | +0.12(+2.36%) |
Sep 20, 2018 | 4.980 | 5.220 | 4.602 | 5.080 | 35,566 | +0.48(+10.39%) |
Sep 19, 2018 | 6.300 | 6.876 | 4.600 | 4.602 | 139,470 | -1.18(-20.35%) |
Sep 18, 2018 | 4.180 | 5.800 | 4.000 | 5.778 | 178,501 | +2.18(+60.50%) |
Sep 17, 2018 | 3.600 | 4.000 | 3.600 | 3.600 | 17,195 | +0.00(+0.00%) |
Sep 14, 2018 | 3.600 | 3.600 | 3.600 | 3.600 | 9,435 | -0.00(-0.06%) |
Sep 13, 2018 | 3.960 | 3.960 | 3.400 | 3.602 | 16,529 | -0.30(-7.59%) |
Sep 12, 2018 | 3.500 | 4.400 | 3.458 | 3.898 | 60,728 | +0.60(+18.34%) |
Sep 11, 2018 | 3.500 | 3.500 | 3.294 | 3.294 | 13,689 | -0.10(-2.95%) |
Sep 10, 2018 | 3.500 | 3.500 | 3.330 | 3.394 | 8,856 | -0.11(-3.03%) |
Sep 07, 2018 | 3.440 | 3.500 | 3.380 | 3.500 | 9,745 | +0.03(+0.81%) |
Sep 06, 2018 | 3.312 | 3.520 | 3.302 | 3.472 | 7,325 | +0.16(+4.83%) |
Sep 05, 2018 | 3.312 | 3.434 | 3.302 | 3.312 | 5,235 | -0.07(-2.07%) |
Sep 04, 2018 | 3.474 | 3.556 | 3.300 | 3.382 | 9,944 | -0.14(-3.87%) |
Aug 31, 2018 | 3.518 | 3.518 | 3.518 | 0 | -0.08(-2.17%) | |
Aug 30, 2018 | 3.450 | 3.600 | 3.358 | 3.596 | 6,685 | +0.12(+3.33%) |
Aug 29, 2018 | 3.320 | 3.480 | 3.320 | 3.480 | 5,979 | +0.11(+3.26%) |
Aug 28, 2018 | 3.602 | 3.796 | 3.300 | 3.370 | 19,004 | -0.27(-7.37%) |
Aug 27, 2018 | 3.680 | 3.798 | 3.600 | 3.638 | 10,067 | +0.04(+1.06%) |
Aug 24, 2018 | 3.600 | 3.800 | 3.400 | 3.600 | 11,535 | +0.00(+0.06%) |
Aug 23, 2018 | 3.496 | 3.686 | 3.408 | 3.598 | 15,708 | +0.21(+6.26%) |
Aug 22, 2018 | 3.530 | 3.800 | 3.300 | 3.386 | 38,097 | -0.21(-5.94%) |
Aug 21, 2018 | 3.400 | 3.800 | 3.200 | 3.600 | 20,844 | +0.18(+5.14%) |
Aug 20, 2018 | 3.668 | 3.800 | 3.242 | 3.424 | 49,243 | -0.18(-4.89%) |
Aug 17, 2018 | 3.000 | 4.400 | 3.000 | 3.600 | 115,595 | +0.80(+28.48%) |
Aug 16, 2018 | 2.720 | 2.930 | 2.500 | 2.802 | 77,867 | +0.07(+2.71%) |
Aug 15, 2018 | 3.000 | 3.004 | 2.610 | 2.728 | 13,711 | -0.26(-8.64%) |
Aug 14, 2018 | 2.802 | 3.000 | 2.784 | 2.986 | 22,285 | +0.21(+7.41%) |
Aug 13, 2018 | 3.002 | 3.014 | 2.622 | 2.780 | 39,540 | -0.08(-2.80%) |
Aug 10, 2018 | 3.060 | 3.300 | 2.840 | 2.860 | 19,670 | -0.18(-5.98%) |
Aug 09, 2018 | 3.100 | 3.380 | 3.000 | 3.042 | 9,574 | -0.06(-2.00%) |
Aug 08, 2018 | 3.200 | 3.322 | 3.006 | 3.104 | 10,835 | -0.16(-4.79%) |
Aug 07, 2018 | 3.100 | 3.400 | 3.100 | 3.260 | 8,926 | +0.13(+4.15%) |
Aug 06, 2018 | 3.034 | 3.200 | 3.004 | 3.130 | 9,059 | -0.07(-2.19%) |
Aug 03, 2018 | 3.200 | 3.400 | 3.200 | 3.200 | 15,490 | +0.06(+1.91%) |
Aug 02, 2018 | 3.162 | 3.398 | 3.002 | 3.140 | 15,439 | -0.02(-0.70%) |